Market data

Select a section

Amundi Physical Metals Amundi Physical Gold ETC

(GLDA)
Sector: n/a
7,729.00p
-5.38p -0.07
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 7,719.75p 7,754.38p 7,718.00p 7,734.38p 1,930
18/09/2024 7,703.00p 7,734.38p 7,703.00p 7,734.38p 233
17/09/2024 7,763.75p 7,794.25p 7,603.00p 7,741.63p 0
16/09/2024 7,763.75p 7,819.00p 7,729.63p 7,762.00p 0
13/09/2024 7,763.75p 7,786.00p 7,763.75p 7,754.50p 3
12/09/2024 7,742.75p 7,754.50p 7,742.75p 7,661.50p 501
11/09/2024 7,589.75p 7,693.88p 7,571.50p 7,639.62p 0
10/09/2024 7,589.75p 7,675.25p 7,549.50p 7,639.62p 0
09/09/2024 7,589.75p 7,629.88p 7,502.63p 7,579.13p 0
06/09/2024 7,589.75p 7,595.75p 7,589.75p 7,595.75p 56
05/09/2024 7,561.75p 7,632.38p 7,519.37p 7,565.13p 0
04/09/2024 7,561.75p 7,568.13p 7,461.00p 7,535.12p 0
03/09/2024 7,561.75p 7,565.25p 7,526.75p 7,526.75p 2,092
02/09/2024 7,553.25p 7,554.88p 7,553.25p 7,570.63p 501
30/08/2024 7,534.25p 7,651.00p 7,524.75p 7,570.63p 0
29/08/2024 7,534.25p 7,642.38p 7,517.25p 7,600.25p 0
28/08/2024 7,534.25p 7,543.00p 7,534.25p 7,543.00p 10
27/08/2024 7,542.50p 7,553.00p 7,542.50p 7,553.00p 7
26/08/2024 7,592.25p 7,594.00p 7,514.00p 7,516.12p 2,188
23/08/2024 7,592.25p 7,594.00p 7,514.00p 7,516.12p 2,188
22/08/2024 7,592.25p 7,594.00p 7,514.00p 7,516.12p 2,188
21/08/2024 7,647.75p 7,647.75p 7,619.00p 7,623.75p 4,958
20/08/2024 7,590.00p 7,741.50p 7,621.25p 7,655.37p 0
19/08/2024 7,590.00p 7,694.00p 7,600.88p 7,658.37p 0
16/08/2024 7,590.00p 7,663.50p 7,590.00p 7,658.37p 3,572
15/08/2024 7,586.75p 7,586.75p 7,583.13p 7,583.13p 1,100
14/08/2024 7,602.25p 7,602.25p 7,574.38p 7,574.38p 501
13/08/2024 7,521.00p 7,699.38p 7,593.88p 7,642.87p 0
12/08/2024 7,521.00p 7,659.75p 7,554.13p 7,634.38p 0
09/08/2024 7,521.00p 7,587.50p 7,520.63p 7,554.13p 0
08/08/2024 7,521.00p 7,545.25p 7,521.00p 7,545.25p 4,031
07/08/2024 7,489.00p 7,502.75p 7,485.75p 7,485.75p 1,503
06/08/2024 7,492.50p 7,545.25p 7,442.75p 7,461.37p 3,668
05/08/2024 7,491.75p 7,491.75p 7,401.75p 7,484.50p 21,072
02/08/2024 7,648.25p 7,648.25p 7,481.00p 7,526.88p 3,304
01/08/2024 7,317.50p 7,648.50p 7,486.13p 7,609.38p 0
31/07/2024 7,317.50p 7,544.75p 7,387.00p 7,486.13p 0
30/07/2024 7,317.50p 7,456.13p 7,359.25p 7,387.00p 0
29/07/2024 7,317.50p 7,455.88p 7,307.75p 7,338.25p 0
26/07/2024 7,317.50p 7,367.63p 7,311.75p 7,292.25p 2,004
25/07/2024 7,305.00p 7,342.75p 7,281.00p 7,292.25p 8,165
24/07/2024 7,464.25p 7,464.25p 7,460.25p 7,460.25p 501
23/07/2024 7,383.50p 7,513.75p 7,337.00p 7,398.87p 0
22/07/2024 7,383.50p 7,383.50p 7,337.00p 7,337.00p 3,406
19/07/2024 7,426.75p 7,426.75p 7,367.50p 7,392.87p 1,503
18/07/2024 7,520.25p 7,590.13p 7,489.25p 7,548.37p 0
17/07/2024 7,520.25p 7,526.75p 7,520.25p 7,526.75p 501
16/07/2024 7,484.75p 7,540.50p 7,484.75p 7,540.50p 130
15/07/2024 7,350.50p 7,457.50p 7,315.25p 7,451.37p 0
12/07/2024 7,350.50p 7,371.88p 7,350.50p 7,371.88p 1,002
11/07/2024 7,353.25p 7,443.25p 7,350.00p 7,443.25p 3,527
10/07/2024 7,359.50p 7,383.25p 7,347.75p 7,356.25p 3,678
09/07/2024 7,330.00p 7,331.75p 7,302.50p 7,310.62p 3,130
08/07/2024 7,340.50p 7,350.75p 7,334.50p 7,334.50p 1,901
05/07/2024 7,290.50p 7,408.13p 7,307.75p 7,395.87p 0
04/07/2024 7,290.50p 7,373.88p 7,310.75p 7,340.75p 0
03/07/2024 7,290.50p 7,374.00p 7,271.00p 7,351.75p 0
02/07/2024 7,290.50p 7,290.50p 7,290.50p 7,290.50p 520
01/07/2024 7,284.25p 7,312.25p 7,284.25p 7,312.25p 111
28/06/2024 7,324.50p 7,324.50p 7,317.87p 7,317.87p 1,002
27/06/2024 7,289.50p 7,310.50p 7,289.50p 7,310.50p 501
26/06/2024 7,287.00p 7,285.12p 7,185.88p 7,240.13p 0
25/06/2024 7,287.00p 7,287.00p 7,273.50p 7,273.50p 420
24/06/2024 7,298.25p 7,301.00p 7,284.75p 7,293.88p 1,503
21/06/2024 7,419.25p 7,419.25p 7,318.88p 7,318.88p 501
20/06/2024 7,337.75p 7,397.75p 7,337.75p 7,368.50p 324
19/06/2024 7,261.00p 7,262.38p 7,261.00p 7,262.37p 20
18/06/2024 7,239.50p 7,278.87p 7,239.50p 7,278.87p 501
17/06/2024 7,270.25p 7,290.00p 7,260.88p 7,260.87p 2,004
14/06/2024 7,182.25p 7,359.25p 7,168.38p 7,288.75p 0
13/06/2024 7,182.25p 7,187.00p 7,177.00p 7,177.00p 7,333
12/06/2024 7,216.00p 7,249.75p 7,148.25p 7,205.87p 0
11/06/2024 7,216.00p 7,219.00p 7,216.00p 7,219.00p 221
10/06/2024 7,195.25p 7,195.25p 7,192.87p 7,192.87p 501
07/06/2024 7,254.00p 7,254.00p 7,206.75p 7,206.75p 2,666
06/06/2024 7,210.75p 7,389.00p 7,293.00p 7,377.63p 0
05/06/2024 7,210.75p 7,338.38p 7,214.88p 7,316.63p 0
04/06/2024 7,210.75p 7,227.25p 7,210.75p 7,227.25p 501
03/06/2024 7,276.75p 7,276.75p 7,274.00p 7,274.00p 501
31/05/2024 7,332.75p 7,332.75p 7,276.75p 7,276.75p 601
30/05/2024 7,316.00p 7,368.38p 7,263.88p 7,302.87p 0
29/05/2024 7,316.00p 7,371.13p 7,253.75p 7,308.37p 0
28/05/2024 7,316.00p 7,353.38p 7,246.50p 7,332.75p 0
27/05/2024 7,316.00p 7,316.00p 7,274.50p 7,274.50p 601
24/05/2024 7,316.00p 7,316.00p 7,274.50p 7,274.50p 601
23/05/2024 7,356.75p 7,380.00p 7,316.00p 7,316.00p 16,691
22/05/2024 7,449.50p 7,460.12p 7,449.50p 7,460.12p 501
21/05/2024 7,617.00p 7,604.88p 7,516.63p 7,587.37p 0
20/05/2024 7,617.00p 7,617.00p 7,585.00p 7,585.00p 3,292
17/05/2024 7,479.25p 7,531.25p 7,479.25p 7,523.50p 2,281
16/05/2024 7,478.25p 7,478.25p 7,461.75p 7,461.75p 1,002
15/05/2024 7,454.75p 7,483.50p 7,423.50p 7,475.50p 8,504
14/05/2024 7,499.25p 7,470.38p 7,377.50p 7,421.25p 0
13/05/2024 7,499.25p 7,503.50p 7,365.13p 7,385.50p 0
10/05/2024 7,499.25p 7,503.50p 7,499.25p 7,503.50p 1,801
09/05/2024 7,366.00p 7,407.38p 7,357.00p 7,407.38p 8,343
08/05/2024 7,342.25p 7,374.50p 7,342.25p 7,368.75p 3,304
07/05/2024 7,335.25p 7,335.25p 7,322.25p 7,329.88p 3,001
06/05/2024 7,283.75p 7,283.75p 7,208.50p 7,253.00p 10,252
03/05/2024 7,283.75p 7,283.75p 7,208.50p 7,253.00p 10,252
02/05/2024 7,324.00p 7,324.88p 7,290.50p 7,324.87p 4,026
01/05/2024 7,346.00p 7,379.13p 7,231.50p 7,344.63p 0
30/04/2024 7,346.00p 7,346.00p 7,289.25p 7,291.37p 2,803
29/04/2024 7,444.00p 7,449.00p 7,357.25p 7,399.62p 0
26/04/2024 7,444.00p 7,446.25p 7,441.88p 7,441.87p 601
25/04/2024 7,394.50p 7,436.50p 7,382.00p 7,416.50p 2,505
24/04/2024 7,437.75p 7,437.75p 7,437.75p 7,437.75p 1,360
23/04/2024 7,434.75p 7,434.75p 7,415.75p 7,417.38p 1,002
22/04/2024 7,658.00p 7,658.37p 7,477.75p 7,517.25p 0
19/04/2024 7,658.00p 7,658.37p 7,658.00p 7,658.37p 403
18/04/2024 7,581.25p 7,605.50p 7,579.00p 7,599.38p 1,143
17/04/2024 7,570.75p 7,669.00p 7,544.50p 7,610.38p 0
16/04/2024 7,570.75p 7,619.75p 7,570.75p 7,619.75p 398
15/04/2024 7,488.75p 7,496.50p 7,488.75p 7,496.50p 700
12/04/2024 7,611.75p 7,733.50p 7,611.75p 7,644.37p 2,106
11/04/2024 7,374.50p 7,451.63p 7,321.63p 7,423.37p 0
10/04/2024 7,374.50p 7,398.88p 7,353.00p 7,398.87p 568
09/04/2024 7,381.75p 7,381.75p 7,355.63p 7,355.63p 904
08/04/2024 7,322.75p 7,397.25p 7,263.25p 7,318.50p 0
05/04/2024 7,322.75p 7,322.75p 7,310.12p 7,310.12p 161
04/04/2024 7,194.50p 7,199.25p 7,178.50p 7,193.13p 991
03/04/2024 7,129.00p 7,253.63p 7,123.75p 7,193.88p 0
02/04/2024 7,129.00p 7,171.75p 7,123.75p 7,123.75p 1,283
01/04/2024 6,965.00p 6,974.50p 6,924.25p 6,974.50p 684
29/03/2024 6,965.00p 6,974.50p 6,924.25p 6,974.50p 684
28/03/2024 6,965.00p 6,974.50p 6,924.25p 6,974.50p 684
27/03/2024 6,864.25p 6,896.13p 6,859.00p 6,896.13p 2,599
26/03/2024 6,835.25p 6,937.38p 6,793.75p 6,848.87p 0
25/03/2024 6,835.25p 6,844.25p 6,835.25p 6,844.25p 501
22/03/2024 6,859.00p 6,886.38p 6,803.00p 6,827.75p 0
21/03/2024 6,859.00p 6,882.50p 6,829.00p 6,829.00p 1,560
20/03/2024 6,730.00p 6,795.38p 6,710.12p 6,739.88p 0
19/03/2024 6,730.00p 6,731.00p 6,730.00p 6,731.00p 825

Market data

Select a section